17.19
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024-12-31 | 14.96 | 15.15 | 14.32 | 14.36 | 5.0M |
| 2024-12-30 | 15.20 | 15.20 | 14.69 | 14.92 | 3.2M |
| 2024-12-27 | 15.08 | 15.52 | 15.06 | 15.24 | 3.8M |
| 2024-12-26 | 14.85 | 15.22 | 14.81 | 15.08 | 3.6M |
| 2024-12-25 | 15.39 | 15.53 | 14.66 | 14.85 | 5.9M |
| 2024-12-24 | 15.57 | 15.80 | 15.15 | 15.53 | 4.7M |
| 2024-12-23 | 16.68 | 16.68 | 15.45 | 15.48 | 7.2M |
| 2024-12-20 | 16.46 | 16.91 | 16.46 | 16.73 | 4.5M |
| 2024-12-19 | 16.58 | 16.78 | 16.35 | 16.52 | 4.9M |
| 2024-12-18 | 17.06 | 17.20 | 16.71 | 16.78 | 5.2M |
| 2024-12-17 | 17.22 | 17.41 | 16.70 | 17.17 | 6.7M |
| 2024-12-16 | 17.74 | 17.96 | 17.10 | 17.25 | 6.3M |
| 2024-12-13 | 18.23 | 18.42 | 17.71 | 17.76 | 8.2M |
| 2024-12-12 | 18.40 | 18.55 | 17.82 | 18.42 | 11.7M |
| 2024-12-11 | 18.79 | 18.87 | 18.10 | 18.48 | 14.7M |
| 2024-12-10 | 18.13 | 19.13 | 18.13 | 18.99 | 22.7M |
| 2024-12-09 | 18.12 | 18.55 | 17.41 | 17.63 | 9.7M |
| 2024-12-06 | 18.20 | 18.65 | 17.85 | 18.20 | 11.5M |
| 2024-12-05 | 18.16 | 18.59 | 17.65 | 18.50 | 18.2M |
| 2024-12-04 | 18.29 | 19.70 | 17.83 | 18.99 | 19.3M |
| 2024-12-03 | 18.49 | 18.85 | 18.10 | 18.24 | 10.6M |
| 2024-12-02 | 18.50 | 19.05 | 18.22 | 18.59 | 12.2M |
| 2024-11-29 | 17.86 | 18.75 | 17.50 | 18.57 | 12.7M |
| 2024-11-28 | 18.39 | 18.68 | 18.00 | 18.02 | 11.1M |
| 2024-11-27 | 17.70 | 18.79 | 17.30 | 18.73 | 13.8M |
| 2024-11-26 | 19.71 | 19.87 | 17.71 | 18.08 | 19.8M |
| 2024-11-25 | 19.20 | 20.88 | 18.54 | 20.40 | 28.8M |
| 2024-11-22 | 18.38 | 19.23 | 17.88 | 19.02 | 22.1M |
| 2024-11-21 | 18.96 | 19.10 | 18.11 | 18.53 | 16.7M |
| 2024-11-20 | 17.77 | 19.32 | 17.77 | 19.15 | 25.4M |
| 2024-11-19 | 16.02 | 18.39 | 16.02 | 18.12 | 15.9M |
| 2024-11-18 | 18.32 | 19.20 | 16.80 | 16.93 | 22.6M |
| 2024-11-15 | 17.44 | 20.17 | 17.21 | 18.31 | 20.9M |
| 2024-11-14 | 17.19 | 18.01 | 17.00 | 17.55 | 12.9M |
| 2024-11-13 | 17.23 | 17.35 | 16.65 | 17.27 | 7.9M |
| 2024-11-12 | 18.01 | 18.11 | 17.15 | 17.38 | 12.1M |
| 2024-11-11 | 17.33 | 18.40 | 17.20 | 18.24 | 17.1M |
| 2024-11-08 | 17.06 | 18.80 | 16.86 | 17.58 | 20.8M |
| 2024-11-07 | 16.60 | 16.92 | 16.48 | 16.86 | 9.7M |
| 2024-11-06 | 16.54 | 17.21 | 16.40 | 16.85 | 14.7M |
| 2024-11-05 | 15.87 | 16.51 | 15.70 | 16.47 | 11.6M |
| 2024-11-04 | 15.62 | 16.93 | 15.62 | 16.07 | 11.8M |
| 2024-11-01 | 15.95 | 16.22 | 14.93 | 14.98 | 8.4M |
| 2024-10-31 | 16.10 | 16.29 | 15.66 | 16.15 | 8.1M |
| 2024-10-30 | 16.47 | 16.98 | 16.09 | 16.16 | 10.0M |
| 2024-10-29 | 16.50 | 17.30 | 15.78 | 16.75 | 12.7M |
| 2024-10-28 | 16.35 | 16.56 | 16.10 | 16.44 | 5.9M |
| 2024-10-25 | 16.12 | 16.47 | 16.08 | 16.29 | 7.5M |
| 2024-10-24 | 16.28 | 16.78 | 16.16 | 16.25 | 6.9M |
| 2024-10-23 | 16.43 | 16.95 | 16.43 | 16.51 | 9.4M |
| 2024-10-22 | 16.90 | 17.16 | 16.38 | 16.69 | 12.1M |
| 2024-10-21 | 16.18 | 17.49 | 15.93 | 17.17 | 18.8M |
| 2024-10-18 | 15.95 | 16.70 | 15.45 | 16.28 | 15.8M |
| 2024-10-17 | 16.30 | 16.50 | 15.79 | 16.20 | 18.9M |
| 2024-10-16 | 14.99 | 17.50 | 14.91 | 16.86 | 23.0M |
| 2024-10-15 | 15.12 | 15.65 | 15.00 | 15.22 | 6.3M |
| 2024-10-14 | 14.70 | 15.36 | 14.55 | 15.35 | 6.2M |
| 2024-10-11 | 15.51 | 15.58 | 14.38 | 14.66 | 7.5M |
| 2024-10-10 | 15.58 | 16.29 | 15.50 | 15.73 | 7.6M |
| 2024-10-09 | 17.19 | 17.22 | 15.50 | 15.51 | 12.4M |
| 2024-10-08 | 19.03 | 19.08 | 16.30 | 18.07 | 18.9M |
| 2024-09-30 | 14.94 | 16.62 | 14.35 | 16.19 | 16.0M |
| 2024-09-27 | 13.68 | 14.50 | 13.50 | 14.20 | 9.6M |
| 2024-09-26 | 12.95 | 13.46 | 12.90 | 13.45 | 7.1M |
| 2024-09-25 | 12.95 | 13.28 | 12.82 | 12.99 | 6.8M |
| 2024-09-24 | 12.55 | 12.81 | 12.28 | 12.80 | 4.8M |
| 2024-09-23 | 12.41 | 12.51 | 12.28 | 12.41 | 2.1M |
| 2024-09-20 | 12.52 | 12.60 | 12.33 | 12.43 | 2.8M |
| 2024-09-19 | 12.39 | 12.63 | 12.17 | 12.52 | 3.3M |
| 2024-09-18 | 12.35 | 12.46 | 11.93 | 12.20 | 2.9M |
| 2024-09-13 | 12.61 | 12.72 | 12.33 | 12.35 | 2.5M |
| 2024-09-12 | 12.72 | 12.90 | 12.57 | 12.61 | 3.0M |
| 2024-09-11 | 12.84 | 12.93 | 12.70 | 12.76 | 2.7M |
| 2024-09-10 | 12.84 | 13.00 | 12.60 | 12.98 | 3.3M |
| 2024-09-09 | 12.62 | 12.95 | 12.51 | 12.85 | 3.6M |
| 2024-09-06 | 13.21 | 13.32 | 12.75 | 12.82 | 6.8M |
| 2024-09-05 | 13.38 | 13.46 | 13.19 | 13.21 | 7.0M |
| 2024-09-04 | 13.25 | 13.66 | 13.25 | 13.49 | 11.5M |
| 2024-09-03 | 12.78 | 15.00 | 12.78 | 13.88 | 17.2M |
| 2024-09-02 | 12.97 | 13.19 | 12.69 | 12.78 | 2.9M |
| 2024-08-30 | 12.70 | 13.20 | 12.67 | 13.02 | 4.5M |
| 2024-08-29 | 12.37 | 12.96 | 12.32 | 12.73 | 4.0M |
| 2024-08-28 | 12.21 | 12.66 | 12.00 | 12.42 | 4.1M |
| 2024-08-27 | 12.46 | 12.56 | 12.17 | 12.21 | 2.8M |
| 2024-08-26 | 12.55 | 12.72 | 12.45 | 12.57 | 2.6M |
| 2024-08-23 | 12.53 | 12.64 | 12.22 | 12.47 | 3.4M |
| 2024-08-22 | 13.02 | 13.22 | 12.60 | 12.65 | 4.2M |
| 2024-08-21 | 13.07 | 13.22 | 12.87 | 13.06 | 4.0M |
| 2024-08-20 | 13.13 | 13.25 | 12.83 | 13.07 | 3.8M |
| 2024-08-19 | 13.36 | 13.38 | 13.00 | 13.08 | 3.9M |
| 2024-08-16 | 13.43 | 13.65 | 13.31 | 13.37 | 4.9M |
| 2024-08-15 | 13.31 | 13.50 | 13.02 | 13.41 | 5.0M |
| 2024-08-14 | 13.10 | 13.38 | 12.89 | 13.31 | 5.7M |
| 2024-08-13 | 13.49 | 13.63 | 13.22 | 13.62 | 4.6M |
| 2024-08-12 | 13.74 | 13.74 | 13.21 | 13.39 | 6.1M |
| 2024-08-09 | 14.24 | 14.41 | 13.77 | 13.81 | 7.6M |
| 2024-08-08 | 14.70 | 14.80 | 14.01 | 14.36 | 12.1M |
| 2024-08-07 | 14.41 | 15.52 | 14.41 | 14.81 | 13.2M |
| 2024-08-06 | 14.11 | 14.48 | 13.93 | 14.32 | 9.6M |
| 2024-08-05 | 14.59 | 14.80 | 13.89 | 13.90 | 12.3M |
| 2024-08-02 | 15.42 | 15.71 | 14.92 | 14.99 | 15.2M |
| 2024-08-01 | 14.93 | 16.80 | 14.88 | 16.09 | 23.6M |
| 2024-07-31 | 14.46 | 15.20 | 14.46 | 14.97 | 18.0M |
| 2024-07-30 | 15.83 | 15.99 | 14.66 | 14.85 | 23.1M |
| 2024-07-29 | 17.50 | 18.63 | 16.17 | 16.20 | 32.6M |
| 2024-07-26 | 13.80 | 16.27 | 13.57 | 16.27 | 23.9M |
| 2024-07-25 | 13.33 | 13.98 | 13.23 | 13.56 | 11.2M |
| 2024-07-24 | 12.77 | 14.20 | 12.55 | 13.63 | 14.6M |
| 2024-07-23 | 12.90 | 13.65 | 12.82 | 13.05 | 9.2M |
| 2024-07-22 | 12.56 | 12.95 | 12.50 | 12.91 | 5.1M |
| 2024-07-19 | 12.60 | 12.75 | 12.42 | 12.55 | 4.9M |
| 2024-07-18 | 12.21 | 12.72 | 11.70 | 12.71 | 6.0M |
| 2024-07-17 | 12.32 | 12.41 | 12.08 | 12.21 | 2.7M |
| 2024-07-16 | 12.23 | 12.40 | 12.06 | 12.33 | 2.5M |
| 2024-07-15 | 12.50 | 12.58 | 12.19 | 12.23 | 2.3M |
| 2024-07-12 | 12.80 | 12.90 | 12.52 | 12.54 | 2.9M |
| 2024-07-11 | 12.70 | 12.88 | 12.45 | 12.80 | 4.4M |
| 2024-07-10 | 12.66 | 12.66 | 12.16 | 12.20 | 3.1M |
| 2024-07-09 | 12.24 | 12.56 | 11.87 | 12.54 | 4.2M |
| 2024-07-08 | 12.57 | 12.61 | 12.11 | 12.15 | 3.5M |
| 2024-07-05 | 12.44 | 12.80 | 12.20 | 12.68 | 3.6M |
| 2024-07-04 | 12.80 | 13.49 | 12.53 | 12.61 | 5.5M |
| 2024-07-03 | 13.86 | 14.15 | 12.87 | 12.88 | 5.7M |
| 2024-07-02 | 13.26 | 13.53 | 13.16 | 13.44 | 4.3M |
| 2024-07-01 | 13.36 | 13.49 | 12.90 | 13.26 | 5.1M |
| 2024-06-28 | 12.99 | 14.20 | 12.88 | 13.49 | 7.2M |
| 2024-06-27 | 13.24 | 13.76 | 13.04 | 13.12 | 6.2M |
| 2024-06-26 | 12.57 | 13.30 | 12.32 | 13.27 | 5.6M |
| 2024-06-25 | 12.31 | 13.01 | 12.30 | 12.69 | 6.5M |
| 2024-06-24 | 12.85 | 12.85 | 12.08 | 12.14 | 3.4M |
| 2024-06-21 | 13.24 | 13.32 | 12.68 | 12.87 | 2.7M |
| 2024-06-20 | 13.65 | 13.74 | 13.10 | 13.10 | 3.6M |
| 2024-06-19 | 13.69 | 13.95 | 13.60 | 13.69 | 3.7M |
| 2024-06-18 | 12.98 | 13.64 | 12.95 | 13.64 | 4.4M |
| 2024-06-17 | 13.03 | 13.16 | 12.97 | 13.02 | 2.4M |
| 2024-06-14 | 13.37 | 13.40 | 12.92 | 13.16 | 3.1M |
| 2024-06-13 | 13.50 | 13.56 | 13.14 | 13.31 | 3.8M |
| 2024-06-12 | 12.90 | 13.43 | 12.81 | 13.38 | 4.6M |
| 2024-06-11 | 12.67 | 12.91 | 12.25 | 12.88 | 3.7M |
| 2024-06-07 | 12.80 | 12.97 | 12.54 | 12.79 | 5.7M |
| 2024-06-06 | 13.02 | 13.26 | 12.08 | 12.28 | 7.8M |
| 2024-06-05 | 13.93 | 13.93 | 13.04 | 13.35 | 4.9M |
| 2024-06-04 | 13.79 | 14.27 | 13.50 | 13.89 | 7.9M |
| 2024-06-03 | 15.08 | 15.64 | 14.33 | 14.50 | 11.4M |
| 2024-05-31 | 14.37 | 15.81 | 14.28 | 14.92 | 11.4M |
| 2024-05-30 | 14.08 | 14.65 | 13.93 | 14.26 | 4.7M |
| 2024-05-29 | 13.96 | 14.22 | 13.85 | 14.15 | 2.8M |
| 2024-05-28 | 14.30 | 14.40 | 14.01 | 14.05 | 2.1M |
| 2024-05-27 | 14.16 | 14.33 | 13.80 | 14.27 | 2.9M |
| 2024-05-24 | 14.34 | 14.50 | 14.17 | 14.18 | 2.6M |
| 2024-05-23 | 14.71 | 14.71 | 14.35 | 14.45 | 2.5M |
| 2024-05-22 | 14.60 | 14.85 | 14.48 | 14.69 | 2.4M |
| 2024-05-21 | 14.91 | 14.91 | 14.48 | 14.61 | 3.1M |
| 2024-05-20 | 15.11 | 15.18 | 14.82 | 14.91 | 3.0M |
| 2024-05-17 | 14.93 | 15.11 | 14.73 | 15.11 | 3.0M |
| 2024-05-16 | 14.78 | 15.23 | 14.62 | 14.91 | 3.4M |
| 2024-05-15 | 14.77 | 15.08 | 14.56 | 14.78 | 3.1M |
| 2024-05-14 | 14.60 | 15.05 | 14.55 | 14.77 | 3.1M |
| 2024-05-13 | 15.17 | 15.17 | 14.48 | 14.55 | 4.9M |
| 2024-05-10 | 15.99 | 16.01 | 15.23 | 15.36 | 4.5M |
| 2024-05-09 | 15.86 | 16.00 | 15.68 | 15.82 | 3.8M |
| 2024-05-08 | 16.24 | 16.24 | 15.56 | 15.62 | 4.9M |
| 2024-05-07 | 15.85 | 16.21 | 15.67 | 16.20 | 6.1M |
| 2024-05-06 | 15.77 | 16.09 | 15.75 | 15.80 | 3.9M |
| 2024-04-30 | 15.99 | 16.15 | 15.43 | 15.61 | 5.4M |
| 2024-04-29 | 15.53 | 16.05 | 15.50 | 15.99 | 6.7M |
| 2024-04-26 | 14.89 | 15.48 | 14.82 | 15.34 | 5.7M |
| 2024-04-25 | 14.76 | 15.28 | 14.61 | 14.99 | 5.7M |
| 2024-04-24 | 14.96 | 15.26 | 14.68 | 15.23 | 5.8M |
| 2024-04-23 | 14.70 | 15.01 | 14.39 | 14.77 | 5.8M |
| 2024-04-22 | 14.40 | 14.60 | 13.81 | 14.32 | 4.4M |
| 2024-04-19 | 14.82 | 14.90 | 14.45 | 14.61 | 5.8M |
| 2024-04-18 | 15.47 | 15.59 | 14.70 | 14.98 | 7.3M |
| 2024-04-17 | 14.31 | 15.45 | 14.31 | 15.37 | 9.3M |
| 2024-04-16 | 15.55 | 15.60 | 13.50 | 13.67 | 10.3M |
| 2024-04-15 | 16.88 | 17.05 | 15.38 | 15.75 | 8.5M |
| 2024-04-12 | 17.90 | 18.06 | 16.90 | 16.95 | 9.4M |
| 2024-04-11 | 17.23 | 18.50 | 16.81 | 18.19 | 13.2M |
| 2024-04-10 | 17.40 | 18.28 | 17.31 | 17.48 | 13.5M |
| 2024-04-09 | 16.62 | 16.88 | 16.34 | 16.79 | 5.0M |
| 2024-04-08 | 17.52 | 17.62 | 16.59 | 16.64 | 5.3M |
| 2024-04-03 | 18.11 | 18.21 | 17.26 | 17.52 | 6.3M |
| 2024-04-02 | 18.87 | 18.87 | 18.00 | 18.16 | 6.4M |
| 2024-04-01 | 18.42 | 18.94 | 18.41 | 18.86 | 6.5M |
| 2024-03-29 | 18.15 | 18.66 | 18.15 | 18.54 | 7.5M |
| 2024-03-28 | 17.44 | 18.44 | 17.38 | 18.18 | 8.1M |
| 2024-03-27 | 19.00 | 19.02 | 17.48 | 17.68 | 9.2M |
| 2024-03-26 | 18.56 | 19.18 | 18.25 | 19.12 | 11.2M |
| 2024-03-25 | 18.88 | 19.30 | 18.33 | 18.37 | 9.1M |
| 2024-03-22 | 20.10 | 20.25 | 18.89 | 19.01 | 14.3M |
| 2024-03-21 | 20.69 | 21.08 | 20.05 | 20.09 | 10.2M |
| 2024-03-20 | 20.81 | 21.11 | 20.29 | 20.83 | 11.4M |
| 2024-03-19 | 21.93 | 22.08 | 20.76 | 20.81 | 17.8M |
| 2024-03-18 | 21.73 | 22.42 | 21.24 | 22.16 | 19.9M |
| 2024-03-15 | 21.01 | 22.85 | 20.90 | 22.05 | 23.7M |
| 2024-03-14 | 20.58 | 21.88 | 20.51 | 21.50 | 19.0M |
| 2024-03-13 | 20.50 | 20.99 | 20.45 | 20.71 | 13.3M |
| 2024-03-12 | 20.76 | 21.24 | 20.21 | 20.86 | 16.9M |
| 2024-03-11 | 20.48 | 21.06 | 20.07 | 20.75 | 16.2M |
| 2024-03-08 | 20.51 | 22.10 | 19.52 | 21.54 | 25.6M |
| 2024-03-07 | 22.52 | 24.47 | 21.02 | 21.24 | 36.3M |
| 2024-03-06 | 21.23 | 22.99 | 21.23 | 22.06 | 33.3M |
| 2024-03-05 | 18.95 | 20.85 | 18.70 | 20.01 | 26.1M |
| 2024-03-04 | 19.05 | 19.58 | 18.00 | 19.26 | 19.1M |
| 2024-03-01 | 18.53 | 19.88 | 17.97 | 19.44 | 25.9M |
| 2024-02-29 | 15.90 | 19.05 | 15.85 | 18.48 | 22.7M |
| 2024-02-28 | 18.55 | 19.00 | 16.11 | 16.13 | 23.3M |
| 2024-02-27 | 18.28 | 19.26 | 17.80 | 19.09 | 27.1M |
| 2024-02-26 | 18.59 | 19.99 | 18.08 | 19.86 | 33.5M |
| 2024-02-23 | 15.50 | 17.99 | 15.25 | 16.66 | 22.8M |
| 2024-02-22 | 15.68 | 15.99 | 14.82 | 15.66 | 23.7M |
| 2024-02-21 | 12.25 | 15.08 | 12.18 | 15.08 | 7.0M |
| 2024-02-20 | 12.01 | 12.84 | 11.88 | 12.57 | 8.6M |
| 2024-02-19 | 11.24 | 12.14 | 11.24 | 12.05 | 9.7M |
| 2024-02-08 | 10.34 | 11.38 | 9.50 | 11.26 | 11.4M |
| 2024-02-07 | 12.11 | 12.30 | 10.18 | 10.40 | 11.4M |
| 2024-02-06 | 11.50 | 12.70 | 10.93 | 12.11 | 8.8M |
| 2024-02-05 | 14.02 | 14.21 | 12.20 | 12.21 | 7.7M |
| 2024-02-02 | 14.67 | 15.78 | 13.58 | 14.11 | 8.0M |
| 2024-02-01 | 14.62 | 15.80 | 13.88 | 14.56 | 7.1M |
| 2024-01-31 | 15.30 | 15.69 | 14.47 | 14.51 | 5.2M |
| 2024-01-30 | 16.10 | 16.31 | 15.57 | 15.61 | 2.8M |
| 2024-01-29 | 17.03 | 17.04 | 16.00 | 16.00 | 3.5M |
| 2024-01-26 | 16.90 | 17.28 | 16.88 | 16.89 | 3.2M |
| 2024-01-25 | 16.57 | 16.97 | 16.27 | 16.92 | 3.6M |
| 2024-01-24 | 16.32 | 16.69 | 15.87 | 16.41 | 4.4M |
| 2024-01-23 | 16.30 | 16.53 | 16.06 | 16.18 | 4.6M |
| 2024-01-22 | 17.49 | 17.75 | 16.16 | 16.31 | 5.0M |
| 2024-01-19 | 17.57 | 17.87 | 17.35 | 17.48 | 4.5M |
| 2024-01-18 | 17.47 | 17.74 | 17.02 | 17.57 | 3.7M |
| 2024-01-17 | 18.00 | 18.19 | 17.56 | 17.56 | 2.6M |
| 2024-01-16 | 18.25 | 18.45 | 17.71 | 18.06 | 3.8M |
| 2024-01-15 | 18.32 | 18.38 | 17.90 | 18.25 | 2.8M |
| 2024-01-12 | 18.50 | 18.99 | 18.29 | 18.29 | 3.5M |
| 2024-01-11 | 18.21 | 18.73 | 18.20 | 18.66 | 4.1M |
| 2024-01-10 | 18.95 | 19.10 | 18.28 | 18.30 | 4.7M |
| 2024-01-09 | 18.32 | 19.31 | 18.22 | 19.07 | 8.1M |
| 2024-01-08 | 18.60 | 18.64 | 18.22 | 18.22 | 3.1M |
| 2024-01-05 | 19.13 | 19.32 | 18.42 | 18.59 | 5.0M |
| 2024-01-04 | 19.54 | 19.56 | 19.01 | 19.07 | 3.4M |
| 2024-01-03 | 19.67 | 19.74 | 19.10 | 19.46 | 4.2M |
| 2024-01-02 | 19.96 | 20.15 | 19.71 | 19.73 | 3.7M |